Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Energy Ishares ETF (NY: IYE )

46.47 -0.64 (-1.37%)
Streaming Delayed Price Updated: 12:20 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2004 11.48 11.52 11.33 11.48 611,898 +0.08(+0.73%)
Mar 30, 2004 11.21 11.41 11.21 11.40 277,515 +0.21(+1.91%)
Mar 29, 2004 11.21 11.24 11.14 11.18 313,455 +0.04(+0.31%)
Mar 26, 2004 11.03 11.21 11.02 11.15 220,647 +0.13(+1.16%)
Mar 25, 2004 11.10 11.10 10.99 11.02 319,824 -0.07(-0.65%)
Mar 24, 2004 11.32 11.35 11.02 11.09 626,911 -0.20(-1.81%)
Mar 23, 2004 11.41 11.42 11.21 11.30 266,596 -0.09(-0.75%)
Mar 22, 2004 11.47 11.47 11.34 11.38 385,336 -0.11(-0.99%)
Mar 19, 2004 11.72 11.72 11.47 11.50 248,398 -0.21(-1.80%)
Mar 18, 2004 11.65 11.74 11.61 11.71 398,529 +0.07(+0.62%)
Mar 17, 2004 11.55 11.67 11.50 11.64 349,396 +0.18(+1.53%)
Mar 16, 2004 11.50 11.51 11.38 11.46 316,185 -0.01(-0.06%)
Mar 15, 2004 11.52 11.58 11.43 11.47 211,548 +0.03(+0.27%)
Mar 12, 2004 11.28 11.47 11.28 11.44 280,699 +0.14(+1.25%)
Mar 11, 2004 11.44 11.50 11.29 11.30 384,426 -0.22(-1.93%)
Mar 10, 2004 11.76 11.76 11.48 11.52 363,954 -0.21(-1.78%)
Mar 09, 2004 11.79 11.79 11.67 11.73 175,607 -0.09(-0.76%)
Mar 08, 2004 11.82 11.89 11.78 11.82 313,000 +0.05(+0.39%)
Mar 05, 2004 11.62 11.80 11.62 11.77 247,033 +0.17(+1.46%)
Mar 04, 2004 11.66 11.67 11.60 11.60 231,110 -0.05(-0.45%)
Mar 03, 2004 11.68 11.70 11.55 11.65 286,613 +0.00(+0.02%)
Mar 02, 2004 11.78 11.81 11.65 11.65 485,423 -0.13(-1.10%)
Mar 01, 2004 11.63 11.79 11.59 11.78 464,041 +0.20(+1.75%)
Feb 27, 2004 11.54 11.60 11.51 11.58 193,350 +0.07(+0.59%)
Feb 26, 2004 11.49 11.54 11.44 11.51 186,981 +0.02(+0.15%)
Feb 25, 2004 11.41 11.49 11.38 11.49 363,499 +0.07(+0.60%)
Feb 24, 2004 11.38 11.47 11.33 11.43 480,874 +0.02(+0.19%)
Feb 23, 2004 11.31 11.41 11.31 11.40 188,801 +0.13(+1.11%)
Feb 20, 2004 11.40 11.40 11.23 11.28 247,033 -0.06(-0.56%)
Feb 19, 2004 11.39 11.40 11.30 11.34 504,531 +0.04(+0.39%)
Feb 18, 2004 11.47 11.47 11.30 11.30 350,305 -0.16(-1.44%)
Feb 17, 2004 11.44 11.47 11.40 11.46 342,571 +0.10(+0.89%)
Feb 13, 2004 11.40 11.40 11.27 11.36 258,407 -0.04(-0.31%)
Feb 12, 2004 11.35 11.43 11.29 11.40 160,594 +0.01(+0.08%)
Feb 11, 2004 11.21 11.39 11.17 11.39 195,625 +0.18(+1.59%)
Feb 10, 2004 11.08 11.25 11.06 11.21 562,764 +0.13(+1.21%)
Feb 09, 2004 10.98 11.11 10.98 11.08 291,163 +0.16(+1.49%)
Feb 06, 2004 10.89 10.94 10.82 10.91 201,539 +0.07(+0.63%)
Feb 05, 2004 10.95 10.96 10.78 10.85 200,174 -0.13(-1.18%)
Feb 04, 2004 11.02 11.03 10.79 10.97 304,811 -0.08(-0.72%)
Feb 03, 2004 11.06 11.08 11.01 11.05 651,478 -0.03(-0.28%)
Feb 02, 2004 11.02 11.14 10.97 11.08 351,215 +0.05(+0.44%)
Jan 30, 2004 11.13 11.14 11.00 11.04 369,868 -0.10(-0.89%)
Jan 29, 2004 11.24 11.24 11.07 11.14 207,908 -0.03(-0.27%)
Jan 28, 2004 11.29 11.33 11.12 11.17 575,047 -0.14(-1.26%)
Jan 27, 2004 11.34 11.40 11.27 11.31 360,314 -0.03(-0.27%)
Jan 26, 2004 11.24 11.34 11.19 11.34 352,580 +0.06(+0.57%)
Jan 23, 2004 11.25 11.32 11.23 11.28 299,352 +0.13(+1.18%)
Jan 22, 2004 11.27 11.29 11.10 11.14 329,378 -0.08(-0.69%)
Jan 21, 2004 11.15 11.25 11.13 11.22 244,304 +0.10(+0.89%)
Jan 20, 2004 10.99 11.16 10.95 11.12 598,249 +0.22(+2.04%)
Jan 16, 2004 10.79 10.90 10.77 10.90 338,932 +0.10(+0.90%)
Jan 15, 2004 11.03 11.03 10.77 10.80 284,339 -0.18(-1.66%)
Jan 14, 2004 10.98 10.99 10.90 10.99 287,523 -0.02(-0.18%)
Jan 13, 2004 11.01 11.08 10.94 11.01 309,361 +0.04(+0.34%)
Jan 12, 2004 11.01 11.01 10.94 10.97 495,432 -0.02(-0.20%)
Jan 09, 2004 10.86 11.02 10.83 10.99 185,161 +0.09(+0.85%)
Jan 08, 2004 10.85 10.93 10.80 10.90 484,514 -0.01(-0.10%)
Jan 07, 2004 10.99 10.99 10.84 10.91 283,884 -0.12(-1.08%)
Jan 06, 2004 11.06 11.06 10.96 11.03 858,932 -0.03(-0.26%)
Jan 05, 2004 10.91 11.06 10.89 11.06 590,515 +0.23(+2.13%)
Jan 02, 2004 10.93 10.95 10.77 10.83 249,308 -0.04(-0.40%)
Dec 31, 2003 10.96 10.98 10.83 10.87 232,020 -0.06(-0.58%)
Dec 30, 2003 10.92 11.00 10.90 10.93 328,923 +0.04(+0.32%)
Dec 29, 2003 10.78 10.91 10.77 10.90 473,595 +0.13(+1.23%)
Dec 26, 2003 10.75 10.78 10.72 10.77 110,096 +0.01(+0.12%)
Dec 24, 2003 10.65 10.78 10.62 10.75 188,801 +0.12(+1.14%)
Dec 23, 2003 10.67 10.67 10.55 10.63 515,905 -0.05(-0.45%)
Dec 22, 2003 10.66 10.68 10.58 10.68 937,182 +0.03(+0.29%)
Dec 19, 2003 10.69 10.70 10.60 10.65 369,868 -0.04(-0.37%)
Dec 18, 2003 10.47 10.71 10.44 10.69 601,889 +0.28(+2.73%)
Dec 17, 2003 10.33 10.41 10.30 10.41 690,148 +0.11(+1.07%)
Dec 16, 2003 10.20 10.31 10.20 10.30 241,119 +0.14(+1.36%)
Dec 15, 2003 10.27 10.27 10.12 10.16 645,563 -0.13(-1.22%)
Dec 12, 2003 10.20 10.28 10.17 10.28 289,798 +0.08(+0.75%)
Dec 11, 2003 10.17 10.21 10.12 10.21 119,195 +0.06(+0.63%)
Dec 10, 2003 10.16 10.17 10.10 10.14 227,471 -0.01(-0.09%)
Dec 09, 2003 10.13 10.21 10.14 10.15 509,535 +0.02(+0.22%)
Dec 08, 2003 10.05 10.13 10.01 10.13 195,170 +0.13(+1.30%)
Dec 05, 2003 10.00 10.03 9.962 9.999 201,994 +0.05(+0.51%)
Dec 04, 2003 9.764 9.986 9.762 9.948 207,453 +0.19(+1.91%)
Dec 03, 2003 9.759 9.803 9.733 9.762 151,041 -0.01(-0.07%)
Dec 02, 2003 9.696 9.786 9.696 9.768 141,487 +0.04(+0.45%)
Dec 01, 2003 9.641 9.724 9.641 9.724 161,959 +0.10(+1.00%)
Nov 28, 2003 9.639 9.639 9.581 9.628 45,039 -0.02(-0.18%)
Nov 26, 2003 9.595 9.652 9.595 9.645 97,357 +0.09(+0.94%)
Nov 25, 2003 9.489 9.568 9.489 9.555 90,988 +0.10(+1.07%)
Nov 24, 2003 9.441 9.485 9.436 9.454 121,469 +0.02(+0.26%)
Nov 21, 2003 9.493 9.493 9.390 9.430 77,340 -0.06(-0.67%)
Nov 20, 2003 9.452 9.529 9.452 9.493 65,056 -0.02(-0.21%)
Nov 19, 2003 9.483 9.513 9.432 9.513 59,142 +0.08(+0.89%)
Nov 18, 2003 9.540 9.540 9.430 9.430 59,142 -0.08(-0.86%)
Nov 17, 2003 9.491 9.548 9.469 9.511 222,921 -0.12(-1.26%)
Nov 14, 2003 9.650 9.680 9.586 9.632 258,407 +0.03(+0.27%)
Nov 13, 2003 9.586 9.614 9.553 9.606 146,036 +0.10(+1.06%)
Nov 12, 2003 9.485 9.524 9.474 9.504 211,093 +0.05(+0.53%)
Nov 11, 2003 9.452 9.452 9.452 9.454 99,632 -0.01(-0.09%)
Nov 10, 2003 9.518 9.518 9.436 9.463 96,447 -0.05(-0.49%)
Nov 07, 2003 9.487 9.491 9.487 9.509 180,612 +0.05(+0.51%)
Nov 06, 2003 9.469 9.502 9.410 9.461 100,997 +0.03(+0.30%)
Nov 05, 2003 9.434 9.485 9.434 9.432 70,516 -0.05(-0.49%)
Nov 04, 2003 9.434 9.485 9.434 9.478 86,075 -0.06(-0.65%)
Nov 03, 2003 9.559 9.584 9.502 9.540 127,520 -0.02(-0.21%)
Oct 31, 2003 9.485 9.562 9.485 9.559 71,880 +0.18(+1.87%)
Oct 30, 2003 9.520 9.520 9.331 9.384 283,429 -0.17(-1.82%)
Oct 29, 2003 9.595 9.623 9.511 9.557 249,308 -0.01(-0.09%)
Oct 28, 2003 9.562 9.562 9.485 9.566 371,233 +0.03(+0.30%)
Oct 27, 2003 9.584 9.595 9.511 9.537 114,645 -0.05(-0.48%)
Oct 24, 2003 9.502 9.584 9.493 9.584 67,786 -0.02(-0.23%)
Oct 23, 2003 9.540 9.606 9.469 9.606 113,735 +0.05(+0.53%)
Oct 22, 2003 9.685 9.685 9.553 9.555 128,293 -0.13(-1.36%)
Oct 21, 2003 9.722 9.759 9.687 9.687 116,010 -0.00(-0.02%)
Oct 20, 2003 9.689 9.691 9.608 9.689 193,350 +0.00(+0.05%)
Oct 17, 2003 9.777 9.777 9.647 9.685 146,491 -0.09(-0.92%)
Oct 16, 2003 9.735 9.781 9.705 9.775 61,872 +0.11(+1.09%)
Oct 15, 2003 9.823 9.823 9.641 9.669 63,237 -0.12(-1.23%)
Oct 14, 2003 9.801 9.819 9.764 9.790 150,586 -0.02(-0.22%)
Oct 13, 2003 9.781 9.856 9.781 9.812 126,929 +0.00(+0.04%)
Oct 10, 2003 9.744 9.828 9.744 9.808 87,803 +0.08(+0.86%)
Oct 09, 2003 9.737 9.770 9.685 9.724 127,838 +0.03(+0.29%)
Oct 08, 2003 9.788 9.817 9.720 9.696 95,992 -0.06(-0.65%)
Oct 07, 2003 9.726 9.788 9.672 9.759 1,044,093 -0.01(-0.07%)
Oct 06, 2003 9.742 9.759 9.705 9.766 69,151 +0.02(+0.16%)
Oct 03, 2003 9.689 9.777 9.672 9.751 326,194 +0.15(+1.51%)
Oct 02, 2003 9.524 9.652 9.524 9.606 83,254 +0.04(+0.37%)
Oct 01, 2003 9.515 9.612 9.493 9.570 169,693 +0.07(+0.72%)
Sep 30, 2003 9.419 9.483 9.320 9.502 193,805 +0.05(+0.56%)
Sep 29, 2003 9.395 9.450 9.353 9.450 61,417 +0.05(+0.56%)
Sep 26, 2003 9.390 9.425 9.362 9.397 85,529 -0.09(-0.93%)
Sep 25, 2003 9.564 9.588 9.487 9.485 287,523 -0.08(-0.80%)
Sep 24, 2003 9.669 9.669 9.555 9.562 160,139 +0.06(+0.65%)
Sep 23, 2003 9.507 9.535 9.489 9.500 80,069 +0.04(+0.39%)
Sep 22, 2003 9.483 9.500 9.412 9.463 106,911 -0.07(-0.71%)
Sep 19, 2003 9.452 9.531 9.452 9.531 368,503 +0.06(+0.67%)
Sep 18, 2003 9.386 9.456 9.386 9.467 510,445 +0.05(+0.49%)
Sep 17, 2003 9.544 9.544 9.386 9.421 236,570 -0.13(-1.36%)
Sep 16, 2003 9.507 9.551 9.472 9.551 137,392 +0.05(+0.58%)
Sep 15, 2003 9.566 9.566 9.496 9.496 75,065 -0.07(-0.74%)
Sep 12, 2003 9.586 9.599 9.496 9.566 552,755 -0.06(-0.64%)
Sep 11, 2003 9.630 9.687 9.612 9.628 191,985 -0.00(-0.02%)
Sep 10, 2003 9.726 9.726 9.588 9.630 72,790 -0.07(-0.77%)
Sep 09, 2003 9.803 9.803 9.665 9.705 145,126 -0.12(-1.19%)
Sep 08, 2003 9.737 9.821 9.718 9.821 186,071 +0.17(+1.75%)
Sep 05, 2003 9.705 9.711 9.617 9.652 66,421 -0.06(-0.59%)
Sep 04, 2003 9.755 9.764 9.678 9.709 132,843 -0.04(-0.41%)
Sep 03, 2003 9.733 9.768 9.698 9.748 146,946 +0.03(+0.34%)
Sep 02, 2003 9.683 9.729 9.608 9.716 144,216 +0.03(+0.30%)
Aug 29, 2003 9.672 9.694 9.608 9.687 73,700 +0.00(+0.02%)
Aug 28, 2003 9.531 9.685 9.489 9.685 854,382 +0.20(+2.09%)
Aug 27, 2003 9.518 9.562 9.487 9.487 494,977 -0.00(-0.05%)
Aug 26, 2003 9.496 9.500 9.375 9.491 85,984 -0.02(-0.16%)
Aug 25, 2003 9.491 9.515 9.452 9.507 109,186 +0.02(+0.25%)
Aug 22, 2003 9.639 9.639 9.469 9.483 473,595 -0.12(-1.26%)
Aug 21, 2003 9.581 9.619 9.551 9.603 108,276 +0.05(+0.51%)
Aug 20, 2003 9.474 9.562 9.474 9.555 60,507 +0.08(+0.81%)
Aug 19, 2003 9.518 9.540 9.441 9.478 174,698 -0.02(-0.23%)
Aug 18, 2003 9.531 9.559 9.491 9.500 204,269 -0.02(-0.18%)
Aug 15, 2003 9.540 9.540 9.461 9.518 33,665 +0.01(+0.12%)
Aug 14, 2003 9.452 9.522 9.430 9.507 153,315 +0.07(+0.79%)
Aug 13, 2003 9.496 9.524 9.423 9.432 41,399 -0.02(-0.23%)
Aug 12, 2003 9.441 9.496 9.355 9.454 91,898 +0.04(+0.40%)
Aug 11, 2003 9.342 9.447 9.342 9.417 56,412 +0.10(+1.04%)
Aug 08, 2003 9.364 9.384 9.256 9.320 115,555 +0.01(+0.12%)
Aug 07, 2003 9.096 9.313 9.078 9.309 122,834 +0.21(+2.29%)
Aug 06, 2003 8.935 9.118 8.935 9.100 91,898 +0.13(+1.42%)
Aug 05, 2003 9.012 9.069 8.937 8.973 72,335 -0.04(-0.44%)
Aug 04, 2003 9.056 9.056 8.926 9.012 90,078 -0.09(-0.94%)
Aug 01, 2003 9.122 9.122 9.012 9.098 146,491 +0.01(+0.10%)
Jul 31, 2003 9.096 9.258 9.060 9.089 122,834 +0.04(+0.41%)
Jul 30, 2003 9.100 9.102 9.034 9.052 74,155 -0.02(-0.22%)
Jul 29, 2003 9.170 9.192 9.030 9.071 51,408 -0.13(-1.46%)
Jul 28, 2003 9.166 9.225 9.151 9.206 91,443 +0.04(+0.43%)
Jul 25, 2003 9.122 9.170 9.067 9.166 96,902 +0.06(+0.63%)
Jul 24, 2003 9.232 9.256 9.109 9.109 61,872 -0.09(-0.96%)
Jul 23, 2003 9.221 9.258 9.146 9.197 51,863 -0.02(-0.17%)
Jul 22, 2003 9.254 9.298 9.188 9.212 82,799 -0.02(-0.17%)
Jul 21, 2003 9.370 9.379 9.214 9.228 182,887 -0.11(-1.15%)
Jul 18, 2003 9.210 9.357 9.168 9.335 71,426 +0.17(+1.90%)
Jul 17, 2003 9.078 9.184 9.034 9.162 122,379 +0.11(+1.24%)
Jul 16, 2003 9.181 9.181 9.049 9.049 120,559 -0.08(-0.84%)
Jul 15, 2003 9.243 9.256 9.124 9.126 585,966 -0.10(-1.10%)
Jul 14, 2003 9.375 9.384 9.219 9.228 95,992 -0.12(-1.27%)
Jul 11, 2003 9.302 9.377 9.267 9.346 60,962 +0.06(+0.66%)
Jul 10, 2003 9.379 9.379 9.219 9.285 67,786 -0.14(-1.47%)
Jul 09, 2003 9.364 9.461 9.359 9.423 85,529 +0.07(+0.75%)
Jul 08, 2003 9.355 9.395 9.309 9.353 154,225 -0.01(-0.14%)
Jul 07, 2003 9.430 9.430 9.340 9.366 107,821 -0.06(-0.63%)
Jul 03, 2003 9.425 9.452 9.375 9.425 19,107 -0.02(-0.23%)
Jul 02, 2003 9.452 9.467 9.364 9.447 255,677 -0.01(-0.12%)
Jul 01, 2003 9.386 9.472 9.300 9.458 101,907 -0.03(-0.35%)
Jun 30, 2003 9.540 9.568 9.432 9.491 112,370 +0.01(+0.12%)
Jun 27, 2003 9.540 9.601 9.480 9.480 336,657 -0.04(-0.39%)
Jun 26, 2003 9.570 9.636 9.518 9.518 305,266 -0.11(-1.10%)
Jun 25, 2003 9.595 9.713 9.577 9.623 347,121 +0.05(+0.57%)
Jun 24, 2003 9.579 9.628 9.553 9.568 112,825 -0.05(-0.48%)
Jun 23, 2003 9.639 9.647 9.518 9.614 76,430 +0.03(+0.30%)
Jun 20, 2003 9.707 9.707 9.586 9.586 29,571 -0.06(-0.64%)
Jun 19, 2003 9.650 9.705 9.603 9.647 155,135 +0.03(+0.27%)
Jun 18, 2003 9.650 9.694 9.562 9.621 120,104 -0.03(-0.30%)
Jun 17, 2003 9.748 9.748 9.625 9.650 95,992 -0.08(-0.79%)
Jun 16, 2003 9.742 9.786 9.641 9.726 254,313 -0.04(-0.36%)
Jun 13, 2003 9.913 9.913 9.700 9.762 113,735 -0.20(-2.01%)
Jun 12, 2003 10.13 10.13 9.880 9.962 232,475 -0.09(-0.87%)
Jun 11, 2003 9.825 10.05 9.814 10.05 185,161 +0.33(+3.44%)
Jun 10, 2003 9.770 9.795 9.702 9.716 99,632 +0.04(+0.41%)
Jun 09, 2003 9.716 9.735 9.650 9.676 68,241 -0.05(-0.56%)
Jun 06, 2003 9.759 9.861 9.672 9.731 124,654 -0.05(-0.56%)
Jun 05, 2003 9.759 9.797 9.683 9.786 292,528 +0.00(+0.00%)
Jun 04, 2003 9.694 9.792 9.672 9.786 557,759 +0.07(+0.75%)
Jun 03, 2003 9.639 9.713 9.566 9.713 108,731 +0.11(+1.12%)
Jun 02, 2003 9.628 9.735 9.573 9.606 139,212 +0.05(+0.51%)
May 30, 2003 9.452 9.599 9.430 9.557 90,078 +0.16(+1.71%)
May 29, 2003 9.540 9.540 9.370 9.397 122,379 -0.13(-1.34%)
May 28, 2003 9.606 9.612 9.485 9.524 147,401 -0.09(-0.94%)
May 27, 2003 9.386 9.623 9.386 9.614 106,001 +0.21(+2.27%)
May 23, 2003 9.276 9.428 9.276 9.401 63,691 +0.07(+0.80%)
May 22, 2003 9.276 9.351 9.276 9.326 75,975 +0.05(+0.52%)
May 21, 2003 9.067 9.326 9.067 9.278 72,790 +0.24(+2.65%)
May 20, 2003 9.078 9.133 9.012 9.039 65,966 -0.03(-0.32%)
May 19, 2003 9.122 9.162 9.067 9.067 71,426 -0.16(-1.69%)
May 16, 2003 9.166 9.223 9.118 9.223 36,395 +0.08(+0.91%)
May 15, 2003 9.210 9.210 9.115 9.140 89,168 +0.02(+0.19%)
May 14, 2003 9.188 9.188 9.089 9.122 50,043 -0.03(-0.36%)
May 13, 2003 9.067 9.184 9.014 9.155 80,979 +0.12(+1.29%)
May 12, 2003 8.968 9.093 8.968 9.039 167,418 +0.05(+0.54%)
May 09, 2003 8.946 9.012 8.893 8.990 47,768 +0.09(+0.99%)
May 08, 2003 8.891 8.988 8.876 8.902 88,258 -0.03(-0.32%)
May 07, 2003 8.858 8.946 8.814 8.931 82,799 +0.07(+0.84%)
May 06, 2003 8.858 8.933 8.790 8.856 82,799 -0.03(-0.32%)
May 05, 2003 8.924 8.924 8.795 8.885 254,767 +0.08(+0.92%)
May 02, 2003 8.669 8.847 8.669 8.803 219,282 +0.19(+2.17%)
May 01, 2003 8.660 8.704 8.564 8.616 467,226 -0.01(-0.13%)
Apr 30, 2003 8.573 8.652 8.553 8.627 116,010 +0.04(+0.51%)
Apr 29, 2003 8.660 8.700 8.531 8.584 69,606 -0.13(-1.49%)
Apr 28, 2003 8.660 8.784 8.649 8.713 163,779 +0.04(+0.48%)
Apr 25, 2003 8.748 8.748 8.605 8.671 35,030 -0.10(-1.15%)
Apr 24, 2003 8.768 8.830 8.720 8.773 38,670 -0.03(-0.35%)
Apr 23, 2003 8.803 8.847 8.707 8.803 96,902 -0.02(-0.25%)
Apr 22, 2003 8.638 8.836 8.638 8.825 97,357 +0.12(+1.34%)
Apr 21, 2003 8.649 8.715 8.649 8.709 51,863 +0.04(+0.46%)
Apr 17, 2003 8.507 8.669 8.507 8.669 130,568 +0.14(+1.65%)
Apr 16, 2003 8.656 8.656 8.518 8.529 60,052 -0.06(-0.67%)
Apr 15, 2003 8.573 8.627 8.551 8.586 275,240 -0.05(-0.53%)
Apr 14, 2003 8.588 8.652 8.542 8.632 38,215 +0.05(+0.56%)
Apr 11, 2003 8.584 8.605 8.520 8.584 36,850 -0.05(-0.64%)
Apr 10, 2003 8.551 8.638 8.542 8.638 55,503 +0.09(+1.00%)
Apr 09, 2003 8.573 8.654 8.509 8.553 131,933 -0.01(-0.10%)
Apr 08, 2003 8.594 8.594 8.504 8.562 254,313 -0.05(-0.64%)
Apr 07, 2003 8.726 8.790 8.616 8.616 154,680 -0.09(-0.99%)
Apr 04, 2003 8.671 8.722 8.463 8.702 204,269 +0.08(+0.97%)
Apr 03, 2003 8.751 8.814 8.619 8.619 182,887 -0.18(-2.10%)
Apr 02, 2003 8.836 8.836 8.737 8.803 117,375 -0.01(-0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.